Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
6.29
+0.02 (0.32%)
At close: Feb 20, 2026, 4:00 PM EST
6.29
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:02 PM EST
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.22 | 6.35 | 6.05 | 6.32 | - | 0.72% | 221,712 |
| Feb 19, 2026 | 6.28 | 6.46 | 5.98 | 6.27 | 6.27 | -0.32% | 713,932 |
| Feb 18, 2026 | 6.32 | 6.51 | 6.22 | 6.29 | 6.29 | 0.16% | 914,463 |
| Feb 17, 2026 | 6.32 | 6.42 | 6.03 | 6.28 | 6.28 | -0.48% | 552,227 |
| Feb 13, 2026 | 6.57 | 6.74 | 6.29 | 6.31 | 6.31 | -3.96% | 408,060 |
| Feb 12, 2026 | 6.84 | 6.93 | 6.39 | 6.57 | 6.57 | -3.24% | 527,087 |
| Feb 11, 2026 | 7.03 | 7.05 | 6.62 | 6.79 | 6.79 | -3.55% | 773,488 |
| Feb 10, 2026 | 7.18 | 7.31 | 6.95 | 7.04 | 7.04 | -2.22% | 480,155 |
| Feb 9, 2026 | 7.09 | 7.23 | 6.95 | 7.20 | 7.20 | 0.56% | 994,638 |
| Feb 6, 2026 | 7.05 | 7.55 | 6.88 | 7.16 | 7.16 | 3.92% | 1,741,122 |
| Feb 5, 2026 | 7.25 | 7.49 | 6.73 | 6.89 | 6.89 | -5.23% | 1,211,173 |
| Feb 4, 2026 | 7.58 | 7.58 | 6.96 | 7.27 | 7.27 | -3.32% | 1,035,022 |
| Feb 3, 2026 | 7.62 | 7.91 | 7.45 | 7.52 | 7.52 | -1.57% | 1,369,017 |
| Feb 2, 2026 | 7.37 | 7.82 | 7.35 | 7.64 | 7.64 | 3.10% | 526,778 |
| Jan 30, 2026 | 7.50 | 7.64 | 7.12 | 7.41 | 7.41 | -2.11% | 866,534 |
| Jan 29, 2026 | 7.37 | 7.60 | 7.26 | 7.57 | 7.57 | 1.75% | 504,749 |
| Jan 28, 2026 | 7.54 | 7.68 | 7.31 | 7.44 | 7.44 | -1.33% | 621,328 |
| Jan 27, 2026 | 7.49 | 7.75 | 7.46 | 7.54 | 7.54 | 0.40% | 424,860 |
| Jan 26, 2026 | 7.39 | 7.59 | 7.24 | 7.51 | 7.51 | 0.13% | 408,544 |
| Jan 23, 2026 | 7.60 | 7.83 | 7.31 | 7.50 | 7.50 | -2.34% | 695,633 |
| Jan 22, 2026 | 7.25 | 7.84 | 7.18 | 7.68 | 7.68 | 6.22% | 902,780 |
| Jan 21, 2026 | 7.25 | 7.27 | 7.08 | 7.23 | 7.23 | -0.41% | 1,458,319 |
| Jan 20, 2026 | 7.13 | 7.48 | 7.02 | 7.26 | 7.26 | -1.76% | 1,323,091 |
| Jan 16, 2026 | 7.50 | 7.59 | 7.34 | 7.39 | 7.39 | -1.47% | 1,026,354 |
| Jan 15, 2026 | 7.75 | 7.77 | 7.45 | 7.50 | 7.50 | -2.85% | 880,963 |
| Jan 14, 2026 | 7.37 | 7.78 | 7.36 | 7.72 | 7.72 | 3.90% | 979,531 |
| Jan 13, 2026 | 8.11 | 8.11 | 7.07 | 7.43 | 7.43 | -8.50% | 3,087,248 |
| Jan 12, 2026 | 9.38 | 9.60 | 6.90 | 8.12 | 8.12 | -22.96% | 5,165,270 |
| Jan 9, 2026 | 9.55 | 10.75 | 9.19 | 10.54 | 10.54 | 11.30% | 1,794,976 |
| Jan 8, 2026 | 9.88 | 10.25 | 8.98 | 9.47 | 9.47 | -5.49% | 899,499 |
| Jan 7, 2026 | 9.51 | 10.33 | 9.50 | 10.02 | 10.02 | 5.36% | 1,042,807 |
| Jan 6, 2026 | 9.43 | 9.52 | 9.16 | 9.51 | 9.51 | 0.74% | 895,597 |
| Jan 5, 2026 | 9.54 | 9.61 | 8.93 | 9.44 | 9.44 | -1.77% | 972,458 |
| Jan 2, 2026 | 9.95 | 9.95 | 8.93 | 9.61 | 9.61 | -3.22% | 1,164,407 |
| Dec 31, 2025 | 9.71 | 10.02 | 9.65 | 9.93 | 9.93 | 1.95% | 1,075,750 |
| Dec 30, 2025 | 10.22 | 10.27 | 9.66 | 9.74 | 9.74 | -5.16% | 853,705 |
| Dec 29, 2025 | 10.20 | 10.47 | 10.05 | 10.27 | 10.27 | 0.20% | 490,665 |
| Dec 26, 2025 | 10.70 | 10.70 | 10.02 | 10.25 | 10.25 | -2.94% | 522,687 |
| Dec 24, 2025 | 10.42 | 10.76 | 10.42 | 10.56 | 10.56 | 1.15% | 351,758 |
| Dec 23, 2025 | 10.63 | 10.99 | 10.32 | 10.44 | 10.44 | -1.79% | 760,799 |
| Dec 22, 2025 | 10.71 | 10.90 | 10.35 | 10.63 | 10.63 | 2.71% | 1,357,984 |
| Dec 19, 2025 | 10.03 | 10.79 | 9.86 | 10.35 | 10.35 | 3.92% | 10,893,748 |
| Dec 18, 2025 | 9.68 | 10.10 | 9.43 | 9.96 | 9.96 | 9.33% | 2,392,983 |
| Dec 17, 2025 | 9.69 | 9.99 | 9.04 | 9.11 | 9.11 | -6.37% | 1,274,955 |
| Dec 16, 2025 | 9.68 | 9.89 | 9.54 | 9.73 | 9.73 | -0.31% | 711,879 |
| Dec 15, 2025 | 9.98 | 10.56 | 9.64 | 9.76 | 9.76 | -0.10% | 1,418,067 |
| Dec 12, 2025 | 9.78 | 10.02 | 9.48 | 9.77 | 9.77 | -0.31% | 681,920 |
| Dec 11, 2025 | 9.75 | 10.00 | 9.71 | 9.80 | 9.80 | 0.72% | 744,692 |
| Dec 10, 2025 | 9.41 | 9.96 | 9.26 | 9.73 | 9.73 | 2.31% | 993,381 |
| Dec 9, 2025 | 9.45 | 9.68 | 9.12 | 9.51 | 9.51 | 0.63% | 735,532 |